EMC PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.02	0.02	0.01	0.02	-	-	259,500
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-	102,600
May 26, 2026	0.01	0.02	0.01	0.02	0.02	-	135,800
May 25, 2026	0.02	0.02	0.01	0.02	0.02	-	35,061,400
May 22, 2026	0.02	0.02	0.01	0.02	0.02	-	7,894,000
May 21, 2026	0.02	0.02	0.01	0.02	0.02	-	5,671,000
May 20, 2026	0.02	0.02	0.01	0.02	0.02	-	5,172,809
May 19, 2026	0.02	0.02	0.01	0.02	0.02	-	5,169,100
May 18, 2026	0.02	0.02	0.01	0.02	0.02	-	852,801
May 15, 2026	0.01	0.02	0.01	0.02	0.02	-	2,593,600
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-	172,000
May 13, 2026	0.02	0.02	0.01	0.02	0.02	-	183,700
May 12, 2026	0.02	0.02	0.01	0.02	0.02	-	1,321,300
May 11, 2026	0.02	0.02	0.01	0.02	0.02	-	9,219,100
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-	42,358,260
May 7, 2026	0.02	0.02	0.01	0.02	0.02	-	1,049,500
May 6, 2026	0.02	0.02	0.01	0.02	0.02	-	4,756,700
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-33.33%	26,243,800
Apr 30, 2026	0.03	0.03	0.02	0.03	0.03	-	1,309,600
Apr 29, 2026	0.02	0.03	0.02	0.03	0.03	-	1,690,700
Apr 28, 2026	0.02	0.03	0.02	0.03	0.03	-	4,696,700
Apr 27, 2026	0.02	0.03	0.02	0.03	0.03	-	2,803,014
Apr 24, 2026	0.02	0.03	0.02	0.03	0.03	-	5,182,000
Apr 23, 2026	0.02	0.03	0.02	0.03	0.03	50.00%	21,018,220
Apr 22, 2026	0.02	0.02	0.01	0.02	0.02	-	38,690,270
Apr 21, 2026	0.02	0.02	0.01	0.02	0.02	100.00%	242,803
Apr 20, 2026	0.02	0.02	0.01	0.01	0.01	-50.00%	27,681,600
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	100.00%	10,394,200
Apr 16, 2026	0.02	0.02	0.01	0.01	0.01	-50.00%	154,900
Apr 10, 2026	0.02	0.02	0.01	0.02	0.02	-	1,817,700
Apr 9, 2026	0.01	0.02	0.01	0.02	0.02	-	1,482,400
Apr 8, 2026	0.02	0.02	0.01	0.02	0.02	-	547,701
Apr 7, 2026	0.02	0.02	0.01	0.02	0.02	-	180,401
Apr 3, 2026	0.02	0.02	0.01	0.02	0.02	-	8,463,800
Apr 2, 2026	0.02	0.02	0.01	0.02	0.02	-	3,078,401
Apr 1, 2026	0.02	0.02	0.01	0.02	0.02	-	61,407,300
Mar 31, 2026	0.02	0.02	0.01	0.02	0.02	-	17,937,200
Mar 30, 2026	0.02	0.02	0.01	0.02	0.02	-	12,128,600
Mar 27, 2026	0.02	0.03	0.02	0.02	0.02	-33.33%	2,892,202
Mar 26, 2026	0.02	0.03	0.02	0.03	0.03	50.00%	1,095,000
Mar 25, 2026	0.02	0.03	0.02	0.02	0.02	-	4,465,001
Mar 24, 2026	0.02	0.03	0.01	0.02	0.02	-	50,742,300
Mar 23, 2026	0.02	0.03	0.02	0.02	0.02	-33.33%	686,301
Mar 20, 2026	0.02	0.03	0.02	0.03	0.03	50.00%	175,500
Mar 19, 2026	0.02	0.03	0.02	0.02	0.02	-33.33%	50,777,520
Mar 18, 2026	0.03	0.03	0.01	0.03	0.03	50.00%	113,264,700
Mar 17, 2026	0.02	0.03	0.01	0.02	0.02	-	175,830,900
Mar 16, 2026	0.02	0.02	0.01	0.02	0.02	-	68,344,330
Mar 13, 2026	0.03	0.03	0.01	0.02	0.02	-	2,373,817,000
Mar 12, 2026	0.03	0.03	0.02	0.02	0.02	-	4,994,700